Skip to main content

abrdn Asia-Pacific Income Fund, Inc (NY: FAX )

2.660 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 2.660 2.680 2.645 2.660 1,753,793 +0.00(+0.00%)
May 22, 2024 2.650 2.670 2.640 2.660 833,419 -0.02(-0.75%)
May 21, 2024 2.640 2.680 2.625 2.680 881,773 +0.04(+1.52%)
May 20, 2024 2.610 2.640 2.605 2.640 856,618 +0.05(+1.93%)
May 17, 2024 2.600 2.620 2.590 2.590 826,697 -0.03(-1.15%)
May 16, 2024 2.640 2.650 2.600 2.620 1,166,545 -0.03(-1.13%)
May 15, 2024 2.610 2.650 2.610 2.650 1,157,697 +0.05(+1.92%)
May 14, 2024 2.580 2.610 2.570 2.600 683,840 +0.02(+0.78%)
May 13, 2024 2.580 2.590 2.560 2.580 726,299 +0.00(+0.00%)
May 10, 2024 2.620 2.629 2.560 2.580 1,001,262 -0.03(-1.15%)
May 09, 2024 2.610 2.620 2.600 2.610 546,351 +0.01(+0.38%)
May 08, 2024 2.560 2.600 2.560 2.600 604,983 +0.03(+1.17%)
May 07, 2024 2.620 2.620 2.560 2.570 2,131,842 -0.04(-1.53%)
May 06, 2024 2.580 2.610 2.575 2.610 1,000,221 +0.04(+1.56%)
May 03, 2024 2.550 2.580 2.550 2.570 787,935 +0.03(+1.18%)
May 02, 2024 2.510 2.540 2.510 2.540 528,592 +0.04(+1.60%)
May 01, 2024 2.510 2.520 2.480 2.500 1,229,838 +0.00(+0.00%)
Apr 30, 2024 2.540 2.560 2.490 2.500 1,454,902 -0.02(-0.79%)
Apr 29, 2024 2.580 2.580 2.510 2.520 1,229,080 -0.05(-1.95%)
Apr 26, 2024 2.540 2.570 2.540 2.570 396,157 +0.05(+1.98%)
Apr 25, 2024 2.520 2.530 2.490 2.520 660,282 -0.01(-0.40%)
Apr 24, 2024 2.580 2.595 2.501 2.530 1,711,067 -0.05(-1.94%)
Apr 23, 2024 2.580 2.590 2.570 2.580 660,903 +0.00(+0.00%)
Apr 22, 2024 2.550 2.580 2.530 2.580 574,243 +0.01(+0.39%)
Apr 19, 2024 2.600 2.600 2.550 2.570 812,412 -0.03(-1.15%)
Apr 18, 2024 2.610 2.615 2.590 2.600 539,298 +0.01(+0.39%)
Apr 17, 2024 2.580 2.595 2.570 2.590 732,322 +0.01(+0.39%)
Apr 16, 2024 2.580 2.600 2.530 2.580 1,395,771 -0.01(-0.39%)
Apr 15, 2024 2.620 2.630 2.555 2.590 1,250,196 -0.04(-1.52%)
Apr 12, 2024 2.640 2.650 2.620 2.630 934,618 -0.03(-1.13%)
Apr 11, 2024 2.690 2.700 2.630 2.660 1,231,631 -0.02(-0.75%)
Apr 10, 2024 2.690 2.710 2.670 2.680 556,767 -0.02(-0.74%)
Apr 09, 2024 2.710 2.725 2.690 2.700 610,971 -0.01(-0.37%)
Apr 08, 2024 2.690 2.710 2.670 2.710 706,620 +0.03(+1.12%)
Apr 05, 2024 2.680 2.700 2.670 2.680 820,065 -0.01(-0.37%)
Apr 04, 2024 2.680 2.710 2.670 2.690 821,621 +0.00(+0.00%)
Apr 03, 2024 2.710 2.735 2.670 2.690 963,186 -0.03(-1.10%)
Apr 02, 2024 2.780 2.790 2.700 2.720 1,973,834 -0.06(-2.16%)
Apr 01, 2024 2.790 2.800 2.770 2.780 585,466 -0.02(-0.71%)
Mar 28, 2024 2.790 2.790 2.785 2.800 1,085,472 +0.03(+1.08%)
Mar 27, 2024 2.750 2.770 2.740 2.770 425,940 +0.02(+0.73%)
Mar 26, 2024 2.750 2.760 2.740 2.750 535,950 +0.02(+0.73%)
Mar 25, 2024 2.740 2.740 2.720 2.730 270,297 +0.00(+0.00%)
Mar 22, 2024 2.740 2.750 2.720 2.730 350,528 +0.00(+0.00%)
Mar 21, 2024 2.750 2.760 2.710 2.730 513,179 -0.02(-0.73%)
Mar 20, 2024 2.730 2.750 2.720 2.750 563,456 +0.00(+0.00%)
Mar 19, 2024 2.760 2.760 2.730 2.750 510,513 +0.00(+0.00%)
Mar 18, 2024 2.740 2.760 2.735 2.750 572,621 +0.01(+0.36%)
Mar 15, 2024 2.720 2.740 2.700 2.740 271,489 +0.02(+0.74%)
Mar 14, 2024 2.740 2.750 2.700 2.720 598,025 -0.01(-0.37%)
Mar 13, 2024 2.730 2.750 2.710 2.730 956,580 -0.01(-0.36%)
Mar 12, 2024 2.700 2.740 2.690 2.740 1,074,309 +0.04(+1.48%)
Mar 11, 2024 2.680 2.700 2.680 2.700 395,166 +0.01(+0.37%)
Mar 08, 2024 2.700 2.710 2.680 2.690 586,641 +0.00(+0.00%)
Mar 07, 2024 2.700 2.710 2.680 2.690 660,244 +0.01(+0.37%)
Mar 06, 2024 2.680 2.700 2.670 2.680 562,766 -0.01(-0.37%)
Mar 05, 2024 2.710 2.725 2.670 2.690 719,949 -0.04(-1.47%)
Mar 04, 2024 2.720 2.740 2.710 2.730 505,321 +0.01(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.